5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
+13.08%
6 MONTH PERFORMANCE
+5.78%
YEAR-TO-DATE PERFORMANCE
+6.57%
1 YEAR PERFORMANCE
+0.53%
Lazard Global Total Return and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $16.97 | $17.03 (0.35%) | $17.07 | $16.92 | 34.78 K | $221.61 M |
| 07/02/2025 | $16.90 | $16.91 (0.06%) | $16.93 | $16.81 | 48.20 K | $220.05 M |
| 07/01/2025 | $16.81 | $16.89 (0.48%) | $16.96 | $16.81 | 87.92 K | $219.79 M |
| 06/30/2025 | $16.76 | $16.80 (0.24%) | $16.87 | $16.74 | 53.70 K | $218.62 M |
| 06/27/2025 | $16.73 | $16.75 (0.12%) | $16.80 | $16.65 | 41.40 K | $217.97 M |
| 06/26/2025 | $16.52 | $16.70 (1.09%) | $16.80 | $16.52 | 59.90 K | $217.32 M |
| 06/25/2025 | $16.42 | $16.52 (0.61%) | $16.52 | $16.40 | 48.00 K | $214.97 M |
| 06/24/2025 | $16.31 | $16.38 (0.43%) | $16.39 | $16.18 | 41.43 K | $213.15 M |
| 06/23/2025 | $16.09 | $16.15 (0.37%) | $16.20 | $15.97 | 70.90 K | $210.16 M |
| 06/20/2025 | $16.31 | $16.09 (-1.35%) | $16.37 | $16.00 | 61.10 K | $209.38 M |
| 06/18/2025 | $16.14 | $16.26 (0.74%) | $16.28 | $16.04 | 58.60 K | $211.59 M |
| 06/17/2025 | $16.36 | $16.17 (-1.16%) | $16.44 | $16.06 | 60.64 K | $210.42 M |
| 06/16/2025 | $16.38 | $16.32 (-0.37%) | $16.43 | $16.31 | 51.20 K | $212.37 M |
| 06/13/2025 | $16.41 | $16.34 (-0.43%) | $16.41 | $16.27 | 56.61 K | $212.63 M |
| 06/12/2025 | $16.44 | $16.45 (0.06%) | $16.45 | $16.37 | 43.14 K | $214.06 M |
| 06/11/2025 | $16.40 | $16.42 (0.12%) | $16.47 | $16.32 | 38.29 K | $213.67 M |
| 06/10/2025 | $16.46 | $16.40 (-0.36%) | $16.46 | $16.28 | 37.90 K | $213.41 M |
| 06/09/2025 | $16.40 | $16.48 (0.49%) | $16.50 | $16.38 | 40.90 K | $214.45 M |
| 06/06/2025 | $16.27 | $16.37 (0.61%) | $16.40 | $16.27 | 32.61 K | $213.02 M |
| 06/05/2025 | $16.39 | $16.21 (-1.1%) | $16.40 | $16.20 | 44.50 K | $210.94 M |
| 06/04/2025 | $16.34 | $16.36 (0.12%) | $16.39 | $16.20 | 38.70 K | $212.89 M |
| 06/03/2025 | $16.26 | $16.32 (0.37%) | $16.34 | $16.15 | 127.94 K | $212.37 M |
| 06/02/2025 | $16.19 | $16.22 (0.19%) | $16.22 | $16.02 | 40.40 K | $211.07 M |
| 05/30/2025 | $16.15 | $16.19 (0.25%) | $16.23 | $16.10 | 53.70 K | $210.68 M |
| 05/29/2025 | $16.21 | $16.14 (-0.43%) | $16.23 | $16.10 | 24.10 K | $210.03 M |
| 05/28/2025 | $16.19 | $16.09 (-0.62%) | $16.28 | $16.07 | 33.33 K | $209.38 M |
| 05/27/2025 | $16.27 | $16.18 (-0.55%) | $16.29 | $16.06 | 58.33 K | $210.55 M |
| 05/23/2025 | $15.97 | $16.04 (0.44%) | $16.07 | $15.93 | 27.20 K | $208.73 M |
| 05/22/2025 | $16.10 | $16.05 (-0.31%) | $16.21 | $16.00 | 44.22 K | $208.86 M |
| 05/21/2025 | $16.14 | $16.15 (0.06%) | $16.27 | $16.07 | 56.61 K | $210.16 M |
| 05/20/2025 | $16.12 | $16.21 (0.56%) | $16.21 | $16.06 | 40.10 K | $210.94 M |
| 05/19/2025 | $16.16 | $16.09 (-0.43%) | $16.18 | $16.04 | 68.93 K | $209.38 M |
| 05/16/2025 | $16.00 | $16.22 (1.37%) | $16.22 | $15.97 | 43.54 K | $211.07 M |
| 05/15/2025 | $16.04 | $15.97 (-0.44%) | $16.05 | $15.92 | 65.40 K | $207.82 M |
| 05/14/2025 | $16.08 | $16.06 (-0.12%) | $16.14 | $15.97 | 57.60 K | $208.99 M |
| 05/13/2025 | $15.97 | $16.06 (0.56%) | $16.09 | $15.81 | 60.59 K | $208.99 M |
| 05/12/2025 | $15.68 | $15.95 (1.72%) | $15.98 | $15.57 | 99.71 K | $207.56 M |
| 05/09/2025 | $15.62 | $15.54 (-0.51%) | $15.68 | $15.47 | 48.80 K | $202.22 M |
| 05/08/2025 | $15.63 | $15.61 (-0.13%) | $15.67 | $15.48 | 47.50 K | $203.13 M |
| 05/07/2025 | $15.59 | $15.49 (-0.64%) | $15.64 | $15.34 | 56.23 K | $201.57 M |
| 05/06/2025 | $15.50 | $15.52 (0.13%) | $15.56 | $15.43 | 38.10 K | $201.96 M |
| 05/05/2025 | $15.59 | $15.57 (-0.13%) | $15.65 | $15.49 | 43.30 K | $202.61 M |
| 05/02/2025 | $15.62 | $15.59 (-0.19%) | $15.68 | $15.51 | 48.00 K | $202.87 M |
| 05/01/2025 | $15.36 | $15.48 (0.78%) | $15.53 | $15.30 | 52.30 K | $201.44 M |
| 04/30/2025 | $15.10 | $15.23 (0.86%) | $15.30 | $14.90 | 49.60 K | $198.19 M |
| 04/29/2025 | $15.02 | $15.16 (0.93%) | $15.19 | $14.91 | 36.31 K | $197.28 M |
| 04/28/2025 | $15.10 | $15.00 (-0.66%) | $15.12 | $14.92 | 39.90 K | $195.19 M |
| 04/25/2025 | $14.96 | $15.07 (0.74%) | $15.14 | $14.88 | 66.80 K | $196.11 M |
| 04/24/2025 | $14.70 | $14.92 (1.5%) | $14.95 | $14.60 | 36.70 K | $194.15 M |
| 04/23/2025 | $14.66 | $14.64 (-0.14%) | $14.93 | $14.64 | 61.24 K | $190.51 M |
| 04/22/2025 | $14.10 | $14.32 (1.56%) | $14.44 | $14.06 | 56.82 K | $186.35 M |
| 04/21/2025 | $14.29 | $14.05 (-1.68%) | $14.29 | $13.95 | 84.60 K | $182.83 M |
| 04/17/2025 | $14.41 | $14.29 (-0.83%) | $14.49 | $14.21 | 211.34 K | $185.95 M |
| 04/16/2025 | $14.49 | $14.34 (-1.04%) | $14.70 | $14.21 | 44.83 K | $186.61 M |
| 04/15/2025 | $14.53 | $14.55 (0.14%) | $14.70 | $14.46 | 64.90 K | $189.34 M |
| 04/14/2025 | $14.50 | $14.49 (-0.07%) | $14.66 | $14.37 | 88.90 K | $188.56 M |
| 04/11/2025 | $14.18 | $14.35 (1.2%) | $14.36 | $14.04 | 102.83 K | $186.74 M |
| 04/10/2025 | $14.33 | $14.14 (-1.33%) | $14.43 | $13.95 | 180.00 K | $184.00 M |
| 04/09/2025 | $13.86 | $14.75 (6.42%) | $14.75 | $13.60 | 154.90 K | $191.94 M |
| 04/08/2025 | $13.87 | $13.78 (-0.65%) | $14.21 | $13.51 | 189.60 K | $179.32 M |
| 04/07/2025 | $13.73 | $13.46 (-1.97%) | $13.85 | $13.35 | 182.50 K | $175.15 M |
| 04/04/2025 | $14.85 | $14.03 (-5.52%) | $14.85 | $13.99 | 111.81 K | $182.57 M |
| 04/03/2025 | $15.27 | $15.06 (-1.38%) | $15.28 | $15.06 | 104.80 K | $195.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
